KissMeData/191420/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	203600	278515820	17800	17800	17800	17800	721
3	20250114	203500	278515820	17800	17800	17800	17800	0
4	20250114	203400	278515820	17800	17800	17800	17800	0
5	20250114	203300	278515820	17800	17800	17800	17800	0
6	20250114	203200	278515820	17800	17800	17800	17800	0
7	20250114	203100	278515820	17800	17800	17800	17800	0
8	20250114	203000	278515820	17800	17800	17800	17800	0
9	20250114	202900	278515820	17800	17800	17800	17800	0
10	20250114	202800	278515820	17800	17800	17800	17800	0
11	20250114	202700	278515820	17800	17800	17800	17800	0
12	20250114	202600	278515820	17800	17800	17800	17800	0
13	20250114	202500	278515820	17800	17800	17800	17800	0
14	20250114	202400	278515820	17800	17800	17800	17800	0
15	20250114	202300	278515820	17800	17800	17800	17800	0
16	20250114	202200	278515820	17800	17800	17800	17800	0
17	20250114	202100	278515820	17800	17800	17800	17800	0
18	20250114	202000	278515820	17800	17800	17800	17800	0
19	20250114	201900	278515820	17800	17800	17800	17800	0
20	20250114	201800	278515820	17800	17800	17800	17800	0
21	20250114	201700	278515820	17800	17800	17800	17800	0
22	20250114	201600	278515820	17800	17800	17800	17800	0
23	20250114	201500	278515820	17800	17800	17800	17800	0
24	20250114	201400	278515820	17800	17800	17800	17800	0
25	20250114	201300	278515820	17800	17800	17800	17800	0
26	20250114	201200	278515820	17800	17800	17800	17800	0
27	20250114	201100	278515820	17800	17800	17800	17800	0
28	20250114	201000	278515820	17800	17800	17800	17800	0
29	20250114	200900	278515820	17800	17800	17800	17800	0
30	20250114	200800	278515820	17800	17800	17800	17800	0
31	20250114	200700	278515820	17800	17800	17800	17800	0
32	20250114	200600	278515820	17800	17800	17800	17800	721
33	20250114	200500	278515820	17800	17800	17800	17800	0
34	20250114	200400	278515820	17800	17800	17800	17800	0
35	20250114	200300	278515820	17800	17800	17800	17800	0
36	20250114	200200	278515820	17800	17800	17800	17800	0
37	20250114	200100	278515820	17800	17800	17800	17800	0
38	20250114	200000	278515820	17800	17800	17800	17800	0
39	20250114	195900	278515820	17800	17800	17800	17800	0
40	20250114	195800	278515820	17800	17800	17800	17800	0
41	20250114	195700	278515820	17800	17800	17800	17800	0
42	20250114	195600	278515820	17800	17800	17800	17800	0
43	20250114	195500	278515820	17800	17800	17800	17800	0
44	20250114	195400	278515820	17800	17800	17800	17800	0
45	20250114	195300	278515820	17800	17800	17800	17800	0
46	20250114	195200	278515820	17800	17800	17800	17800	0
47	20250114	195100	278515820	17800	17800	17800	17800	0
48	20250114	195000	278515820	17800	17800	17800	17800	0
49	20250114	194900	278515820	17800	17800	17800	17800	0
50	20250114	194800	278515820	17800	17800	17800	17800	0
51	20250114	194700	278515820	17800	17800	17800	17800	0
52	20250114	194600	278515820	17800	17800	17800	17800	0
53	20250114	194500	278515820	17800	17800	17800	17800	0
54	20250114	194400	278515820	17800	17800	17800	17800	0
55	20250114	194300	278515820	17800	17800	17800	17800	0
56	20250114	194200	278515820	17800	17800	17800	17800	0
57	20250114	194100	278515820	17800	17800	17800	17800	0
58	20250114	194000	278515820	17800	17800	17800	17800	0
59	20250114	193900	278515820	17800	17800	17800	17800	0
60	20250114	193800	278515820	17800	17800	17800	17800	0
61	20250114	193700	278515820	17800	17800	17800	17800	0
62	20250114	193600	278515820	17800	17800	17800	17800	721
63	20250114	193500	278515820	17800	17800	17800	17800	0
64	20250114	193400	278515820	17800	17800	17800	17800	0
65	20250114	193300	278515820	17800	17800	17800	17800	0
66	20250114	193200	278515820	17800	17800	17800	17800	0
67	20250114	193100	278515820	17800	17800	17800	17800	0
68	20250114	193000	278515820	17800	17800	17800	17800	0
69	20250114	192900	278515820	17800	17800	17800	17800	0
70	20250114	192800	278515820	17800	17800	17800	17800	0
71	20250114	192700	278515820	17800	17800	17800	17800	0
72	20250114	192600	278515820	17800	17800	17800	17800	0
73	20250114	192500	278515820	17800	17800	17800	17800	0
74	20250114	192400	278515820	17800	17800	17800	17800	0
75	20250114	192300	278515820	17800	17800	17800	17800	0
76	20250114	192200	278515820	17800	17800	17800	17800	0
77	20250114	192100	278515820	17800	17800	17800	17800	0
78	20250114	192000	278515820	17800	17800	17800	17800	0
79	20250114	191900	278515820	17800	17800	17800	17800	0
80	20250114	191800	278515820	17800	17800	17800	17800	0
81	20250114	191700	278515820	17800	17800	17800	17800	0
82	20250114	191600	278515820	17800	17800	17800	17800	0
83	20250114	191500	278515820	17800	17800	17800	17800	0
84	20250114	191400	278515820	17800	17800	17800	17800	0
85	20250114	191300	278515820	17800	17800	17800	17800	0
86	20250114	191200	278515820	17800	17800	17800	17800	0
87	20250114	191100	278515820	17800	17800	17800	17800	0
88	20250114	191000	278515820	17800	17800	17800	17800	0
89	20250114	190900	278515820	17800	17800	17800	17800	0
90	20250114	190800	278515820	17800	17800	17800	17800	0
91	20250114	190700	278515820	17800	17800	17800	17800	0
92	20250114	190600	278515820	17800	17800	17800	17800	721
93	20250114	190500	278515820	17800	17800	17800	17800	0
94	20250114	190400	278515820	17800	17800	17800	17800	0
95	20250114	190300	278515820	17800	17800	17800	17800	0
96	20250114	190200	278515820	17800	17800	17800	17800	0
97	20250114	190100	278515820	17800	17800	17800	17800	0
98	20250114	190000	278515820	17800	17800	17800	17800	0
99	20250114	185900	278515820	17800	17800	17800	17800	0
100	20250114	185800	278515820	17800	17800	17800	17800	0
101	20250114	185700	278515820	17800	17800	17800	17800	0
102	20250114	185600	278515820	17800	17800	17800	17800	0
103	20250114	185500	278515820	17800	17800	17800	17800	0
104	20250114	185400	278515820	17800	17800	17800	17800	0
105	20250114	185300	278515820	17800	17800	17800	17800	0
106	20250114	185200	278515820	17800	17800	17800	17800	0
107	20250114	185100	278515820	17800	17800	17800	17800	0
108	20250114	185000	278515820	17800	17800	17800	17800	0
109	20250114	184900	278515820	17800	17800	17800	17800	0
110	20250114	184800	278515820	17800	17800	17800	17800	0
111	20250114	184700	278515820	17800	17800	17800	17800	0
112	20250114	184600	278515820	17800	17800	17800	17800	0
113	20250114	184500	278515820	17800	17800	17800	17800	0
114	20250114	184400	278515820	17800	17800	17800	17800	0
115	20250114	184300	278515820	17800	17800	17800	17800	0
116	20250114	184200	278515820	17800	17800	17800	17800	0
117	20250114	184100	278515820	17800	17800	17800	17800	0
118	20250114	184000	278515820	17800	17800	17800	17800	0
119	20250114	183900	278515820	17800	17800	17800	17800	0
120	20250114	183800	278515820	17800	17800	17800	17800	0
121	20250114	183700	278515820	17800	17800	17800	17800	0
122	20250114	183600	278515820	17800	17800	17800	17800	721
123	20250114	183500	278515820	17800	17800	17800	17800	0
124	20250114	183400	278515820	17800	17800	17800	17800	0
125	20250114	183300	278515820	17800	17800	17800	17800	0
126	20250114	183200	278515820	17800	17800	17800	17800	0
127	20250114	183100	278515820	17800	17800	17800	17800	0
128	20250114	183000	278515820	17800	17800	17800	17800	0
129	20250114	182900	278515820	17800	17800	17800	17800	0
130	20250114	182800	278515820	17800	17800	17800	17800	0
131	20250114	182700	278515820	17800	17800	17800	17800	0
132	20250114	182600	278515820	17800	17800	17800	17800	0
133	20250114	182500	278515820	17800	17800	17800	17800	0
134	20250114	182400	278515820	17800	17800	17800	17800	0
135	20250114	182300	278515820	17800	17800	17800	17800	0
136	20250114	182200	278515820	17800	17800	17800	17800	0
137	20250114	182100	278515820	17800	17800	17800	17800	0
138	20250114	182000	278515820	17800	17800	17800	17800	0
139	20250114	181900	278515820	17800	17800	17800	17800	0
140	20250114	181800	278515820	17800	17800	17800	17800	0
141	20250114	181700	278515820	17800	17800	17800	17800	0
142	20250114	181600	278515820	17800	17800	17800	17800	0
143	20250114	181500	278515820	17800	17800	17800	17800	0
144	20250114	181400	278515820	17800	17800	17800	17800	0
145	20250114	181300	278515820	17800	17800	17800	17800	0
146	20250114	181200	278515820	17800	17800	17800	17800	0
147	20250114	181100	278515820	17800	17800	17800	17800	0
148	20250114	181000	278515820	17800	17800	17800	17800	0
149	20250114	180900	278515820	17800	17800	17800	17800	0
150	20250114	180800	278515820	17800	17800	17800	17800	0
151	20250114	180700	278515820	17800	17800	17800	17800	0
152	20250114	180600	278515820	17800	17800	17800	17800	721
153	20250114	180500	278515820	17800	17800	17800	17800	0
154	20250114	180400	278515820	17800	17800	17800	17800	0
155	20250114	180300	278515820	17800	17800	17800	17800	0
156	20250114	180200	278515820	17800	17800	17800	17800	0
157	20250114	180100	278515820	17800	17800	17800	17800	0
158	20250114	180000	278515820	17800	17800	17800	17800	0
159	20250114	175900	278515820	17800	17800	17800	17800	0
160	20250114	175800	278515820	17800	17800	17800	17800	0
161	20250114	175700	278515820	17800	17800	17800	17800	0
162	20250114	175600	278515820	17800	17800	17800	17800	0
163	20250114	175500	278515820	17800	17800	17800	17800	0
164	20250114	175400	278515820	17800	17800	17800	17800	0
165	20250114	175300	278515820	17800	17800	17800	17800	0
166	20250114	175200	278515820	17800	17800	17800	17800	0
167	20250114	175100	278515820	17800	17800	17800	17800	0
168	20250114	175000	278515820	17800	17800	17800	17800	0
169	20250114	174900	278515820	17800	17800	17800	17800	0
170	20250114	174800	278515820	17800	17800	17800	17800	0
171	20250114	174700	278515820	17800	17800	17800	17800	0
172	20250114	174600	278515820	17800	17800	17800	17800	0
173	20250114	174500	278515820	17800	17800	17800	17800	0
174	20250114	174400	278515820	17800	17800	17800	17800	0
175	20250114	174300	278515820	17800	17800	17800	17800	0
176	20250114	174200	278515820	17800	17800	17800	17800	0
177	20250114	174100	278515820	17800	17800	17800	17800	0
178	20250114	174000	278515820	17800	17800	17800	17800	0
179	20250114	173900	278515820	17800	17800	17800	17800	0
180	20250114	173800	278515820	17800	17800	17800	17800	0
181	20250114	173700	278515820	17800	17800	17800	17800	0
182	20250114	173600	278515820	17800	17800	17800	17800	721
183	20250114	173500	278515820	17800	17800	17800	17800	0
184	20250114	173400	278515820	17800	17800	17800	17800	0
185	20250114	173300	278515820	17800	17800	17800	17800	0
186	20250114	173200	278515820	17800	17800	17800	17800	0
187	20250114	173100	278515820	17800	17800	17800	17800	0
188	20250114	173000	278515820	17800	17800	17800	17800	0
189	20250114	172900	278515820	17800	17800	17800	17800	0
190	20250114	172800	278515820	17800	17800	17800	17800	0
191	20250114	172700	278515820	17800	17800	17800	17800	0
192	20250114	172600	278515820	17800	17800	17800	17800	0
193	20250114	172500	278515820	17800	17800	17800	17800	0
194	20250114	172400	278515820	17800	17800	17800	17800	0
195	20250114	172300	278515820	17800	17800	17800	17800	0
196	20250114	172200	278515820	17800	17800	17800	17800	0
197	20250114	172100	278515820	17800	17800	17800	17800	0
198	20250114	172000	278515820	17800	17800	17800	17800	0
199	20250114	171900	278515820	17800	17800	17800	17800	0
200	20250114	171800	278515820	17800	17800	17800	17800	0
201	20250114	171700	278515820	17800	17800	17800	17800	0
202	20250114	171600	278515820	17800	17800	17800	17800	0
203	20250114	171500	278515820	17800	17800	17800	17800	0
204	20250114	171400	278515820	17800	17800	17800	17800	0
205	20250114	171300	278515820	17800	17800	17800	17800	0
206	20250114	171200	278515820	17800	17800	17800	17800	0
207	20250114	171100	278515820	17800	17800	17800	17800	0
208	20250114	171000	278515820	17800	17800	17800	17800	0
209	20250114	170900	278515820	17800	17800	17800	17800	0
210	20250114	170800	278515820	17800	17800	17800	17800	0
211	20250114	170700	278515820	17800	17800	17800	17800	0
212	20250114	170600	278515820	17800	17800	17800	17800	721
213	20250114	170500	278515820	17800	17800	17800	17800	0
214	20250114	170400	278515820	17800	17800	17800	17800	0
215	20250114	170300	278515820	17800	17800	17800	17800	0
216	20250114	170200	278515820	17800	17800	17800	17800	0
217	20250114	170100	278515820	17800	17800	17800	17800	0
218	20250114	170000	278515820	17800	17800	17800	17800	0
219	20250114	165900	278515820	17800	17800	17800	17800	0
220	20250114	165800	278515820	17800	17800	17800	17800	0
221	20250114	165700	278515820	17800	17800	17800	17800	0
222	20250114	165600	278515820	17800	17800	17800	17800	0
223	20250114	165500	278515820	17800	17800	17800	17800	0
224	20250114	165400	278515820	17800	17800	17800	17800	0
225	20250114	165300	278515820	17800	17800	17800	17800	0
226	20250114	165200	278515820	17800	17800	17800	17800	0
227	20250114	165100	278515820	17800	17800	17800	17800	0
228	20250114	165000	278515820	17800	17800	17800	17800	0
229	20250114	164900	278515820	17800	17800	17800	17800	0
230	20250114	164800	278515820	17800	17800	17800	17800	0
231	20250114	164700	278515820	17800	17800	17800	17800	0
232	20250114	164600	278515820	17800	17800	17800	17800	0
233	20250114	164500	278515820	17800	17800	17800	17800	0
234	20250114	164400	278515820	17800	17800	17800	17800	0
235	20250114	164300	278515820	17800	17800	17800	17800	0
236	20250114	164200	278515820	17800	17800	17800	17800	0
237	20250114	164100	278515820	17800	17800	17800	17800	0
238	20250114	164000	278515820	17800	17800	17800	17800	0
239	20250114	163900	278515820	17800	17800	17800	17800	0
240	20250114	163800	278515820	17800	17800	17800	17800	0
241	20250114	163700	278515820	17800	17800	17800	17800	0
242	20250114	163600	278515820	17800	17800	17800	17800	721
243	20250114	163500	278515820	17800	17800	17800	17800	0
244	20250114	163400	278515820	17800	17800	17800	17800	0
245	20250114	163300	278515820	17800	17800	17800	17800	0
246	20250114	163200	278515820	17800	17800	17800	17800	0
247	20250114	163100	278515820	17800	17800	17800	17800	0
248	20250114	163000	278515820	17800	17800	17800	17800	0
249	20250114	162900	278515820	17800	17800	17800	17800	0
250	20250114	162800	278515820	17800	17800	17800	17800	0
251	20250114	162700	278515820	17800	17800	17800	17800	0
252	20250114	162600	278515820	17800	17800	17800	17800	0
253	20250114	162500	278515820	17800	17800	17800	17800	0
254	20250114	162400	278515820	17800	17800	17800	17800	0
255	20250114	162300	278515820	17800	17800	17800	17800	0
256	20250114	162200	278515820	17800	17800	17800	17800	0
257	20250114	162100	278515820	17800	17800	17800	17800	0
258	20250114	162000	278515820	17800	17800	17800	17800	0
259	20250114	161900	278515820	17800	17800	17800	17800	0
260	20250114	161800	278515820	17800	17800	17800	17800	0
261	20250114	161700	278515820	17800	17800	17800	17800	0
262	20250114	161600	278515820	17800	17800	17800	17800	0
263	20250114	161500	278515820	17800	17800	17800	17800	0
264	20250114	161400	278515820	17800	17800	17800	17800	0
265	20250114	161300	278515820	17800	17800	17800	17800	0
266	20250114	161200	278515820	17800	17800	17800	17800	0
267	20250114	161100	278515820	17800	17800	17800	17800	0
268	20250114	161000	278515820	17800	17800	17800	17800	0
269	20250114	160900	278515820	17800	17800	17800	17800	0
270	20250114	160800	278515820	17800	17800	17800	17800	0
271	20250114	160700	278515820	17800	17800	17800	17800	0
272	20250114	160600	278515820	17800	17800	17800	17800	721
273	20250114	160500	278515820	17800	17800	17800	17800	0
274	20250114	160400	278515820	17800	17800	17800	17800	0
275	20250114	160300	278515820	17800	17800	17800	17800	0
276	20250114	160200	278515820	17800	17800	17800	17800	0
277	20250114	160100	278515820	17800	17800	17800	17800	0
278	20250114	160000	278515820	17800	17800	17800	17800	0
279	20250114	155900	278515820	17800	17800	17800	17800	0
280	20250114	155800	278515820	17800	17800	17800	17800	0
281	20250114	155700	278515820	17800	17800	17800	17800	0
282	20250114	155600	278515820	17800	17800	17800	17800	0
283	20250114	155500	278515820	17800	17800	17800	17800	0
284	20250114	155400	278515820	17800	17800	17800	17800	0
285	20250114	155300	278515820	17800	17800	17800	17800	0
286	20250114	155200	278515820	17800	17800	17800	17800	0
287	20250114	155100	278515820	17800	17800	17800	17800	0
288	20250114	155000	278515820	17800	17800	17800	17800	0
289	20250114	154900	278515820	17800	17800	17800	17800	0
290	20250114	154800	278515820	17800	17800	17800	17800	0
291	20250114	154700	278515820	17800	17800	17800	17800	0
292	20250114	154600	278515820	17800	17800	17800	17800	0
293	20250114	154500	278515820	17800	17800	17800	17800	0
294	20250114	154400	278515820	17800	17800	17800	17800	0
295	20250114	154300	278515820	17800	17800	17800	17800	0
296	20250114	154200	278515820	17800	17800	17800	17800	0
297	20250114	154100	278515820	17800	17800	17800	17800	0
298	20250114	154000	278515820	17800	17800	17800	17800	0
299	20250114	153900	278515820	17800	17800	17800	17800	0
300	20250114	153800	278515820	17800	17800	17800	17800	0
301	20250114	153700	278515820	17800	17800	17800	17800	0
302	20250114	153600	278515820	17800	17800	17800	17800	721
303	20250114	153500	278515820	17800	17800	17800	17800	0
304	20250114	153400	278515820	17800	17800	17800	17800	0
305	20250114	153300	278515820	17800	17800	17800	17800	0
306	20250114	153200	278515820	17800	17800	17800	17800	0
307	20250114	153100	278515820	17800	17800	17800	17800	0
308	20250114	153000	278515820	17800	17800	17800	17800	721
309	20250114	152900	265682020	17800	17800	17800	17800	0
310	20250114	152800	265682020	17800	17800	17800	17800	0
311	20250114	152700	265682020	17800	17800	17800	17800	0
312	20250114	152600	265682020	17800	17800	17800	17800	0
313	20250114	152500	265682020	17800	17800	17800	17800	0
314	20250114	152400	265682020	17800	17800	17800	17800	0
315	20250114	152300	265682020	17800	17800	17800	17800	0
316	20250114	152200	265682020	17800	17800	17800	17800	0
317	20250114	152100	265682020	17800	17800	17800	17800	0
318	20250114	152000	265682020	17800	17800	17800	17800	0
319	20250114	151900	265682020	17800	17700	17800	17670	1717
320	20250114	151800	235253600	17720	17750	17750	17720	361
321	20250114	151700	228856050	17750	17680	17750	17640	753
322	20250114	151600	215526190	17670	17650	17670	17650	622
323	20250114	151500	204546180	17650	17530	17650	17530	829
324	20250114	151400	189956300	17580	17580	17590	17580	49
325	20250114	151300	189094730	17580	17580	17580	17580	32
326	20250114	151200	188532170	17580	17580	17580	17580	28
327	20250114	151100	188039930	17590	17580	17590	17580	46
328	20250114	151000	187230920	17590	17580	17590	17580	82
329	20250114	150900	185789180	17580	17570	17580	17570	12
330	20250114	150800	185578250	17570	17570	17570	17570	0
331	20250114	150700	185578250	17570	17570	17570	17570	0
332	20250114	150600	185578250	17570	17570	17570	17570	0
333	20250114	150500	185578250	17570	17570	17570	17570	87
334	20250114	150400	184049660	17570	17570	17570	17570	0
335	20250114	150300	184049660	17570	17570	17570	17570	0
336	20250114	150200	184049660	17570	17570	17570	17570	0
337	20250114	150100	184049660	17570	17570	17570	17570	10
338	20250114	150000	183873960	17570	17570	17570	17570	0
339	20250114	145900	183873960	17570	17570	17570	17570	21
340	20250114	145800	183504990	17540	17560	17560	17540	8
341	20250114	145700	183364650	17570	17570	17570	17570	126
342	20250114	145600	181150830	17520	17520	17520	17520	0
343	20250114	145500	181150830	17520	17520	17520	17520	4
344	20250114	145400	181080750	17520	17520	17520	17520	0
345	20250114	145300	181080750	17520	17520	17520	17520	6
346	20250114	145200	180975630	17510	17510	17510	17510	0
347	20250114	145100	180975630	17510	17510	17510	17510	14
348	20250114	145000	180730490	17580	17580	17580	17580	0
349	20250114	144900	180730490	17580	17580	17580	17580	0
350	20250114	144800	180730490	17580	17580	17580	17580	100
351	20250114	144700	178972490	17500	17500	17500	17500	0
352	20250114	144600	178972490	17500	17510	17510	17500	34
353	20250114	144500	178377350	17590	17590	17590	17500	112
354	20250114	144400	176416270	17590	17550	17590	17550	84
355	20250114	144300	174939510	17590	17550	17590	17510	140
356	20250114	144200	172480670	17450	17450	17450	17450	0
357	20250114	144100	172480670	17450	17500	17550	17450	71
358	20250114	144000	171238470	17550	17450	17550	17450	2157
359	20250114	143900	133505480	17450	17450	17450	17450	0
360	20250114	143800	133505480	17450	17450	17450	17450	0
361	20250114	143700	133505480	17450	17450	17450	17450	0
362	20250114	143600	133505480	17450	17450	17450	17450	0
363	20250114	143500	133505480	17450	17450	17450	17450	262
364	20250114	143400	128933580	17450	17450	17450	17450	0
365	20250114	143300	128933580	17450	17450	17450	17450	0
366	20250114	143200	128933580	17450	17450	17450	17450	0
367	20250114	143100	128933580	17450	17440	17450	17440	200
368	20250114	143000	125443680	17440	17410	17440	17410	550
369	20250114	142900	115852150	17410	17410	17410	17410	0
370	20250114	142800	115852150	17410	17410	17410	17410	0
371	20250114	142700	115852150	17410	17410	17410	17410	0
372	20250114	142600	115852150	17410	17410	17410	17410	0
373	20250114	142500	115852150	17410	17410	17410	17410	0
374	20250114	142400	115852150	17410	17410	17410	17410	0
375	20250114	142300	115852150	17410	17410	17410	17410	0
376	20250114	142200	115852150	17410	17410	17410	17410	0
377	20250114	142100	115852150	17410	17400	17410	17400	360
378	20250114	142000	109586090	17310	17310	17310	17310	0
379	20250114	141900	109586090	17310	17310	17310	17310	1
380	20250114	141800	109568780	17400	17400	17400	17400	0
381	20250114	141700	109568780	17400	17400	17400	17400	0
382	20250114	141600	109568780	17400	17400	17400	17400	0
383	20250114	141500	109568780	17400	17400	17400	17400	0
384	20250114	141400	109568780	17400	17400	17400	17400	0
385	20250114	141300	109568780	17400	17400	17400	17400	0
386	20250114	141200	109568780	17400	17400	17400	17400	0
387	20250114	141100	109568780	17400	17400	17400	17400	0
388	20250114	141000	109568780	17400	17400	17400	17400	1
389	20250114	140900	109551380	17310	17310	17310	17310	0
390	20250114	140800	109551380	17310	17310	17310	17310	0
391	20250114	140700	109551380	17310	17310	17310	17310	0
392	20250114	140600	109551380	17310	17310	17310	17310	0
393	20250114	140500	109551380	17310	17310	17310	17310	1
394	20250114	140400	109534070	17300	17300	17300	17300	0
395	20250114	140300	109534070	17300	17300	17300	17300	0
396	20250114	140200	109534070	17300	17300	17300	17300	0
397	20250114	140100	109534070	17300	17300	17300	17300	0
398	20250114	140000	109534070	17300	17300	17300	17300	0
399	20250114	135900	109534070	17300	17300	17300	17300	0
400	20250114	135800	109534070	17300	17300	17300	17300	0
401	20250114	135700	109534070	17300	17300	17300	17300	0
402	20250114	135600	109534070	17300	17300	17300	17300	0
403	20250114	135500	109534070	17300	17300	17300	17300	0
404	20250114	135400	109534070	17300	17300	17300	17300	0
405	20250114	135300	109534070	17300	17300	17300	17300	0
406	20250114	135200	109534070	17300	17300	17300	17300	0
407	20250114	135100	109534070	17300	17300	17300	17300	0
408	20250114	135000	109534070	17300	17300	17300	17300	0
409	20250114	134900	109534070	17300	17300	17300	17300	0
410	20250114	134800	109534070	17300	17300	17300	17300	0
411	20250114	134700	109534070	17300	17300	17300	17300	0
412	20250114	134600	109534070	17300	17300	17300	17300	0
413	20250114	134500	109534070	17300	17300	17300	17300	0
414	20250114	134400	109534070	17300	17300	17300	17300	0
415	20250114	134300	109534070	17300	17300	17300	17300	558
416	20250114	134200	99880670	17300	17300	17300	17300	0
417	20250114	134100	99880670	17300	17300	17300	17300	0
418	20250114	134000	99880670	17300	17300	17300	17300	0
419	20250114	133900	99880670	17300	17300	17300	17300	0
420	20250114	133800	99880670	17300	17300	17300	17300	0
421	20250114	133700	99880670	17300	17300	17300	17300	0
422	20250114	133600	99880670	17300	17300	17300	17300	0
423	20250114	133500	99880670	17300	17300	17300	17300	0
424	20250114	133400	99880670	17300	17300	17300	17300	0
425	20250114	133300	99880670	17300	17300	17300	17300	0
426	20250114	133200	99880670	17300	17300	17300	17300	0
427	20250114	133100	99880670	17300	17300	17300	17300	0
428	20250114	133000	99880670	17300	17300	17300	17300	0
429	20250114	132900	99880670	17300	17300	17300	17300	0
430	20250114	132800	99880670	17300	17300	17300	17300	0
431	20250114	132700	99880670	17300	17300	17300	17300	0
432	20250114	132600	99880670	17300	17300	17300	17300	0
433	20250114	132500	99880670	17300	17300	17300	17300	0
434	20250114	132400	99880670	17300	17300	17300	17300	20
435	20250114	132300	99534670	17300	17300	17300	17300	0
436	20250114	132200	99534670	17300	17300	17300	17300	0
437	20250114	132100	99534670	17300	17300	17300	17300	0
438	20250114	132000	99534670	17300	17300	17300	17300	1
439	20250114	131900	99517370	17410	17410	17410	17410	0
440	20250114	131800	99517370	17410	17410	17410	17410	0
441	20250114	131700	99517370	17410	17410	17410	17410	0
442	20250114	131600	99517370	17410	17410	17410	17410	0
443	20250114	131500	99517370	17410	17410	17410	17410	0
444	20250114	131400	99517370	17410	17410	17410	17410	0
445	20250114	131300	99517370	17410	17410	17410	17410	0
446	20250114	131200	99517370	17410	17410	17410	17410	0
447	20250114	131100	99517370	17410	17410	17410	17410	0
448	20250114	131000	99517370	17410	17410	17410	17410	0
449	20250114	130900	99517370	17410	17410	17410	17410	0
450	20250114	130800	99517370	17410	17410	17410	17410	0
451	20250114	130700	99517370	17410	17410	17410	17410	0
452	20250114	130600	99517370	17410	17410	17410	17410	0
453	20250114	130500	99517370	17410	17390	17410	17390	580
454	20250114	130400	89420490	17360	17360	17360	17360	0
455	20250114	130300	89420490	17360	17360	17360	17360	0
456	20250114	130200	89420490	17360	17360	17360	17360	82
457	20250114	130100	87996970	17380	17380	17380	17380	0
458	20250114	130000	87996970	17380	17380	17380	17380	0
459	20250114	125900	87996970	17380	17380	17380	17380	0
460	20250114	125800	87996970	17380	17380	17380	17380	0
461	20250114	125700	87996970	17380	17380	17380	17380	0
462	20250114	125600	87996970	17380	17380	17380	17380	0
463	20250114	125500	87996970	17380	17380	17380	17380	1
464	20250114	125400	87979590	17380	17380	17380	17380	0
465	20250114	125300	87979590	17380	17370	17380	17270	356
466	20250114	125200	81801360	17370	17370	17370	17370	0
467	20250114	125100	81801360	17370	17370	17370	17370	0
468	20250114	125000	81801360	17370	17370	17370	17370	0
469	20250114	124900	81801360	17370	17370	17370	17370	1
470	20250114	124800	81783990	17260	17390	17390	17260	30
471	20250114	124700	81266060	17330	17330	17330	17330	0
472	20250114	124600	81266060	17330	17330	17330	17330	0
473	20250114	124500	81266060	17330	17330	17330	17330	0
474	20250114	124400	81266060	17330	17330	17330	17330	0
475	20250114	124300	81266060	17330	17330	17330	17330	0
476	20250114	124200	81266060	17330	17330	17330	17330	1
477	20250114	124100	81248730	17330	17330	17330	17330	0
478	20250114	124000	81248730	17330	17330	17330	17330	0
479	20250114	123900	81248730	17330	17330	17330	17330	0
480	20250114	123800	81248730	17330	17310	17330	17310	30
481	20250114	123700	80728850	17250	17250	17250	17250	0
482	20250114	123600	80728850	17250	17300	17300	17250	190
483	20250114	123500	77447350	17250	17310	17310	17250	543
484	20250114	123400	68060780	17310	17310	17310	17310	0
485	20250114	123300	68060780	17310	17310	17310	17310	21
486	20250114	123200	67697270	17330	17330	17330	17330	20
487	20250114	123100	67350670	17340	17340	17340	17340	0
488	20250114	123000	67350670	17340	17340	17340	17340	0
489	20250114	122900	67350670	17340	17340	17340	17340	22
490	20250114	122800	66969190	17340	17340	17340	17340	0
491	20250114	122700	66969190	17340	17340	17340	17340	0
492	20250114	122600	66969190	17340	17340	17340	17340	0
493	20250114	122500	66969190	17340	17340	17340	17340	0
494	20250114	122400	66969190	17340	17340	17340	17340	1
495	20250114	122300	66951850	17340	17340	17340	17340	0
496	20250114	122200	66951850	17340	17350	17350	17340	50
497	20250114	122100	66084670	17350	17350	17350	17350	0
498	20250114	122000	66084670	17350	17350	17350	17350	0
499	20250114	121900	66084670	17350	17350	17350	17350	0
500	20250114	121800	66084670	17350	17350	17350	17350	0
501	20250114	121700	66084670	17350	17350	17350	17350	0
502	20250114	121600	66084670	17350	17350	17350	17350	0
503	20250114	121500	66084670	17350	17350	17350	17350	0
504	20250114	121400	66084670	17350	17350	17350	17350	0
505	20250114	121300	66084670	17350	17350	17350	17350	0
506	20250114	121200	66084670	17350	17350	17350	17350	0
507	20250114	121100	66084670	17350	17350	17350	17350	0
508	20250114	121000	66084670	17350	17350	17350	17350	0
509	20250114	120900	66084670	17350	17350	17350	17350	39
510	20250114	120800	65408020	17400	17400	17400	17400	0
511	20250114	120700	65408020	17400	17400	17400	17400	0
512	20250114	120600	65408020	17400	17400	17400	17400	0
513	20250114	120500	65408020	17400	17400	17400	17400	10
514	20250114	120400	65234020	17420	17420	17420	17420	0
515	20250114	120300	65234020	17420	17420	17420	17420	0
516	20250114	120200	65234020	17420	17420	17420	17420	0
517	20250114	120100	65234020	17420	17420	17420	17420	0
518	20250114	120000	65234020	17420	17420	17420	17420	0
519	20250114	115900	65234020	17420	17420	17420	17420	0
520	20250114	115800	65234020	17420	17420	17420	17420	0
521	20250114	115700	65234020	17420	17420	17420	17420	0
522	20250114	115600	65234020	17420	17420	17420	17420	0
523	20250114	115500	65234020	17420	17420	17420	17420	0
524	20250114	115400	65234020	17420	17420	17420	17420	0
525	20250114	115300	65234020	17420	17420	17420	17420	0
526	20250114	115200	65234020	17420	17420	17420	17420	0
527	20250114	115100	65234020	17420	17420	17420	17420	0
528	20250114	115000	65234020	17420	17420	17420	17420	0
529	20250114	114900	65234020	17420	17420	17420	17420	0
530	20250114	114800	65234020	17420	17420	17420	17420	0
531	20250114	114700	65234020	17420	17420	17420	17420	0
532	20250114	114600	65234020	17420	17420	17420	17420	0
533	20250114	114500	65234020	17420	17420	17420	17420	0
534	20250114	114400	65234020	17420	17420	17420	17420	0
535	20250114	114300	65234020	17420	17420	17420	17420	1
536	20250114	114200	65216600	17320	17320	17320	17320	0
537	20250114	114100	65216600	17320	17320	17320	17320	0
538	20250114	114000	65216600	17320	17320	17320	17320	0
539	20250114	113900	65216600	17320	17320	17320	17320	0
540	20250114	113800	65216600	17320	17320	17320	17320	0
541	20250114	113700	65216600	17320	17320	17320	17320	0
542	20250114	113600	65216600	17320	17320	17320	17320	0
543	20250114	113500	65216600	17320	17320	17320	17320	0
544	20250114	113400	65216600	17320	17320	17320	17320	0
545	20250114	113300	65216600	17320	17320	17320	17320	0
546	20250114	113200	65216600	17320	17320	17320	17320	0
547	20250114	113100	65216600	17320	17320	17320	17320	0
548	20250114	113000	65216600	17320	17320	17320	17320	0
549	20250114	112900	65216600	17320	17320	17320	17320	0
550	20250114	112800	65216600	17320	17320	17320	17320	0
551	20250114	112700	65216600	17320	17320	17320	17320	0
552	20250114	112600	65216600	17320	17320	17320	17320	0
553	20250114	112500	65216600	17320	17320	17320	17320	0
554	20250114	112400	65216600	17320	17320	17320	17320	0
555	20250114	112300	65216600	17320	17320	17320	17320	0
556	20250114	112200	65216600	17320	17320	17320	17320	54
557	20250114	112100	64281320	17440	17440	17440	17440	0
558	20250114	112000	64281320	17440	17440	17440	17440	0
559	20250114	111900	64281320	17440	17400	17440	17400	100
560	20250114	111800	62537760	17320	17320	17320	17320	18
561	20250114	111700	62226000	17320	17320	17320	17320	35
562	20250114	111600	61619800	17320	17330	17330	17320	132
563	20250114	111500	59333260	17320	17330	17330	17320	42
564	20250114	111400	58605520	17320	17320	17320	17320	0
565	20250114	111300	58605520	17320	17320	17320	17320	0
566	20250114	111200	58605520	17320	17320	17320	17320	0
567	20250114	111100	58605520	17320	17320	17320	17320	0
568	20250114	111000	58605520	17320	17320	17320	17320	0
569	20250114	110900	58605520	17320	17320	17320	17320	0
570	20250114	110800	58605520	17320	17320	17320	17320	0
571	20250114	110700	58605520	17320	17320	17320	17320	0
572	20250114	110600	58605520	17320	17380	17410	17320	597
573	20250114	110500	48221900	17320	17320	17320	17320	0
574	20250114	110400	48221900	17320	17320	17320	17320	0
575	20250114	110300	48221900	17320	17320	17320	17320	0
576	20250114	110200	48221900	17320	17380	17380	17320	71
577	20250114	110100	46988580	17300	17300	17300	17300	0
578	20250114	110000	46988580	17300	17300	17300	17300	0
579	20250114	105900	46988580	17300	17300	17300	17300	0
580	20250114	105800	46988580	17300	17300	17300	17300	0
581	20250114	105700	46988580	17300	17300	17300	17300	8
582	20250114	105600	46850180	17300	17340	17340	17300	33
583	20250114	105500	46278160	17340	17340	17340	17340	0
584	20250114	105400	46278160	17340	17340	17340	17340	0
585	20250114	105300	46278160	17340	17340	17340	17340	0
586	20250114	105200	46278160	17340	17340	17340	17340	0
587	20250114	105100	46278160	17340	17340	17340	17340	0
588	20250114	105000	46278160	17340	17340	17340	17340	1
589	20250114	104900	46260820	17300	17300	17300	17300	0
590	20250114	104800	46260820	17300	17300	17300	17300	4
591	20250114	104700	46191620	17300	17300	17300	17300	20
592	20250114	104600	45845620	17340	17340	17340	17340	0
593	20250114	104500	45845620	17340	17340	17340	17340	0
594	20250114	104400	45845620	17340	17340	17340	17340	0
595	20250114	104300	45845620	17340	17340	17340	17340	0
596	20250114	104200	45845620	17340	17340	17340	17340	0
597	20250114	104100	45845620	17340	17340	17340	17340	0
598	20250114	104000	45845620	17340	17340	17340	17340	0
599	20250114	103900	45845620	17340	17340	17340	17340	0
600	20250114	103800	45845620	17340	17340	17340	17340	0
601	20250114	103700	45845620	17340	17340	17340	17340	0
602	20250114	103600	45845620	17340	17340	17340	17340	0
603	20250114	103500	45845620	17340	17340	17340	17340	0
604	20250114	103400	45845620	17340	17340	17340	17340	0
605	20250114	103300	45845620	17340	17340	17340	17340	0
606	20250114	103200	45845620	17340	17340	17340	17340	0
607	20250114	103100	45845620	17340	17340	17340	17340	0
608	20250114	103000	45845620	17340	17340	17340	17340	0
609	20250114	102900	45845620	17340	17340	17340	17340	1
610	20250114	102800	45828280	17280	17280	17280	17280	0
611	20250114	102700	45828280	17280	17280	17280	17280	7
612	20250114	102600	45707320	17280	17280	17280	17280	24
613	20250114	102500	45292600	17270	17270	17270	17270	47
614	20250114	102400	44480910	17340	17340	17340	17340	0
615	20250114	102300	44480910	17340	17340	17340	17340	0
616	20250114	102200	44480910	17340	17340	17340	17340	0
617	20250114	102100	44480910	17340	17340	17340	17340	1
618	20250114	102000	44463570	17290	17290	17290	17290	0
619	20250114	101900	44463570	17290	17290	17290	17290	0
620	20250114	101800	44463570	17290	17290	17290	17290	0
621	20250114	101700	44463570	17290	17290	17290	17290	0
622	20250114	101600	44463570	17290	17290	17290	17290	0
623	20250114	101500	44463570	17290	17310	17310	17290	267
624	20250114	101400	39842790	17410	17410	17410	17410	0
625	20250114	101300	39842790	17410	17410	17410	17410	0
626	20250114	101200	39842790	17410	17410	17410	17410	0
627	20250114	101100	39842790	17410	17410	17410	17410	0
628	20250114	101000	39842790	17410	17410	17410	17410	0
629	20250114	100900	39842790	17410	17410	17410	17410	0
630	20250114	100800	39842790	17410	17410	17410	17410	0
631	20250114	100700	39842790	17410	17410	17410	17410	0
632	20250114	100600	39842790	17410	17410	17410	17410	0
633	20250114	100500	39842790	17410	17410	17410	17410	0
634	20250114	100400	39842790	17410	17410	17410	17410	1
635	20250114	100300	39825380	17310	17310	17310	17310	0
636	20250114	100200	39825380	17310	17310	17310	17310	0
637	20250114	100100	39825380	17310	17310	17310	17310	0
638	20250114	100000	39825380	17310	17310	17310	17310	1
639	20250114	095900	39808070	17310	17310	17310	17310	0
640	20250114	095800	39808070	17310	17310	17310	17310	0
641	20250114	095700	39808070	17310	17310	17310	17310	0
642	20250114	095600	39808070	17310	17410	17410	17310	2
643	20250114	095500	39773350	17310	17410	17410	17310	3
644	20250114	095400	39721320	17310	17320	17320	17310	21
645	20250114	095300	39357610	17310	17310	17310	17310	0
646	20250114	095200	39357610	17310	17320	17320	17310	7
647	20250114	095100	39236390	17320	17320	17320	17320	0
648	20250114	095000	39236390	17320	17320	17320	17320	5
649	20250114	094900	39149790	17310	17310	17310	17310	0
650	20250114	094800	39149790	17310	17310	17310	17310	90
651	20250114	094700	37591890	17300	17300	17300	17300	12
652	20250114	094600	37384290	17350	17350	17350	17350	30
653	20250114	094500	36863790	17400	17400	17400	17400	0
654	20250114	094400	36863790	17400	17400	17400	17400	0
655	20250114	094300	36863790	17400	17400	17400	17400	0
656	20250114	094200	36863790	17400	17400	17400	17400	0
657	20250114	094100	36863790	17400	17400	17400	17400	0
658	20250114	094000	36863790	17400	17400	17400	17400	0
659	20250114	093900	36863790	17400	17400	17400	17400	30
660	20250114	093800	36341790	17440	17440	17440	17440	0
661	20250114	093700	36341790	17440	17440	17440	17440	2
662	20250114	093600	36306910	17350	17370	17370	17350	182
663	20250114	093500	33147700	17360	17360	17360	17360	0
664	20250114	093400	33147700	17360	17360	17360	17360	266
665	20250114	093300	28529940	17360	17350	17360	17350	115
666	20250114	093200	26533820	17480	17480	17480	17480	0
667	20250114	093100	26533820	17480	17480	17480	17480	0
668	20250114	093000	26533820	17480	17480	17480	17480	0
669	20250114	092900	26533820	17480	17480	17480	17480	0
670	20250114	092800	26533820	17480	17480	17480	17480	0
671	20250114	092700	26533820	17480	17480	17480	17480	0
672	20250114	092600	26533820	17480	17480	17480	17480	150
673	20250114	092500	23911820	17480	17480	17480	17480	0
674	20250114	092400	23911820	17480	17480	17480	17480	0
675	20250114	092300	23911820	17480	17480	17480	17480	0
676	20250114	092200	23911820	17480	17480	17480	17480	0
677	20250114	092100	23911820	17480	17420	17480	17410	7
678	20250114	092000	23789660	17410	17410	17410	17410	0
679	20250114	091900	23789660	17410	17410	17410	17410	0
680	20250114	091800	23789660	17410	17410	17410	17410	0
681	20250114	091700	23789660	17410	17410	17410	17410	0
682	20250114	091600	23789660	17410	17410	17410	17410	0
683	20250114	091500	23789660	17410	17410	17410	17410	1
684	20250114	091400	23772250	17410	17410	17410	17410	0
685	20250114	091300	23772250	17410	17410	17410	17410	0
686	20250114	091200	23772250	17410	17410	17410	17410	140
687	20250114	091100	21334850	17400	17400	17400	17400	0
688	20250114	091000	21334850	17400	17400	17400	17400	0
689	20250114	090900	21334850	17400	17400	17400	17400	20
690	20250114	090800	20986850	17410	17410	17410	17410	0
691	20250114	090700	20986850	17410	17410	17410	17410	204
692	20250114	090600	17435210	17490	17490	17490	17490	0
693	20250114	090500	17435210	17490	17490	17490	17490	11
694	20250114	090400	17242820	17490	17490	17490	17490	0
695	20250114	090300	17242820	17490	17490	17490	17490	0
696	20250114	090200	17242820	17490	17490	17490	17490	308
697	20250114	090100	11855900	17490	17790	17790	17430	101
698	20250114	090000	10088270	17800	17210	17800	17210	579